NAXS Nordic Access Buyout Fund AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	57.000	57.200	56.100	57.200	34.603	2,152
2022-07-05	56.800	56.800	55.500	56.300	34.058	1,349
2022-07-04	56.500	56.800	55.500	56.200	33.998	4,256
2022-07-01	56.000	56.700	55.500	56.500	34.179	2,940
2022-06-30	56.800	56.900	56.200	56.200	33.998	323
2022-06-29	57.500	57.700	56.800	56.800	34.361	1,648
2022-06-28	57.900	58.000	56.200	57.500	34.784	1,627
2022-06-27	56.500	57.600	56.000	57.400	34.724	915
2022-06-23	57.500	57.500	56.500	56.500	34.179	704
2022-06-22	57.100	57.500	56.400	57.500	34.784	2,717
2022-06-21	56.400	57.600	56.400	57.100	34.542	2,105
2022-06-20	55.800	56.400	55.500	56.400	34.119	1,978
2022-06-17	57.000	57.000	55.800	55.800	33.756	2,661
2022-06-16	56.200	57.900	56.000	56.200	33.998	2,367
2022-06-15	55.800	57.100	55.800	56.200	33.998	1,450
2022-06-14	57.200	57.200	55.500	55.800	33.756	2,538
2022-06-13	58.100	58.100	56.200	56.200	33.998	6,564
2022-06-10	59.200	59.200	58.000	58.100	35.147	621
2022-06-09	59.500	59.800	58.700	59.200	35.813	821
2022-06-08	58.800	59.900	58.800	59.500	35.994	1,089
2022-06-07	59.700	59.700	58.700	58.800	35.571	1,071
2022-06-03	59.900	60.000	59.500	59.700	36.115	853
2022-06-02	59.800	60.600	58.800	59.900	36.236	2,027
2022-06-01	60.000	60.000	58.900	59.800	36.176	1,590
2022-05-31	59.500	59.500	58.200	59.500	35.994	5,341
2022-05-30	61.500	61.500	58.800	59.500	35.994	5,980
2022-05-27	60.700	60.700	59.300	59.300	35.873	3,339
2022-05-25	60.600	60.600	59.500	60.300	36.478	1,639
2022-05-24	60.000	60.900	59.400	60.600	36.660	2,434
2022-05-23	59.900	60.100	59.600	60.000	36.297	588
2022-05-20	58.500	60.500	58.500	59.900	36.236	2,747
2022-05-19	59.200	59.200	57.400	58.600	35.450	2,686
2022-05-18	60.100	60.300	58.800	59.200	35.813	1,130
2022-05-17	58.600	60.000	58.600	59.700	36.115	873
2022-05-16	58.500	59.000	58.000	58.600	35.450	1,447
2022-05-13	56.500	58.600	56.500	58.400	35.329	849
2022-05-12	57.900	58.400	56.300	57.000	34.482	3,321
2022-05-11	57.000	57.900	56.800	57.700	34.905	2,975
2022-05-10	57.900	59.000	56.900	56.900	34.421	5,880
2022-05-09	59.000	59.000	57.600	58.000	35.087	2,427
2022-05-06	60.000	61.600	57.700	58.100	35.147	6,135
2022-05-05	61.600	62.500	60.700	60.700	36.720	2,020
2022-05-04	61.700	62.100	61.400	61.400	37.144	75,757
2022-05-03	63.000	63.000	61.500	61.700	37.325	1,378
2022-05-02	61.600	62.700	61.000	62.300	37.688	3,278
2022-04-29	62.500	63.800	61.600	61.600	37.265	4,949
2022-04-28	61.400	63.200	61.300	62.500	37.809	5,117
2022-04-27	59.800	61.400	59.800	61.300	37.083	3,825
2022-04-26	60.000	60.900	59.800	60.200	36.418	2,146
2022-04-25	61.000	61.000	59.100	60.000	36.297	3,533
2022-04-22	61.900	61.900	60.200	61.000	36.902	1,307
2022-04-21	63.000	63.000	61.300	61.900	37.446	4,527
2022-04-20	62.100	63.000	62.100	62.800	37.991	881
2022-04-19	61.500	63.000	61.500	62.100	37.567	2,033
2022-04-14	61.900	62.900	61.400	61.500	37.204	1,124
2022-04-13	61.800	62.900	61.800	61.900	37.446	1,107
2022-04-12	61.500	62.500	61.200	61.800	37.386	1,369
2022-04-11	62.400	62.500	61.100	61.500	37.204	1,822
2022-04-08	62.200	62.900	62.000	62.400	37.749	1,877
2022-04-07	61.000	61.700	60.800	60.900	36.841	3,500

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	2.0000 SEK
2025-09-09	16.0000 SEK
2025-04-04	4.2500 SEK
2024-04-05	4.2500 SEK
2023-03-31	3.7500 SEK
2022-03-31	3.5000 SEK
2021-03-12	3.0000 SEK
2020-03-13	3.0000 SEK
2019-06-05	2.7800 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.